BCE Inc Historical Data - BCE.PR.K | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
BCE Inc (BCE.PR.K)
BCE Inc (BCE.PR.K) Historical

BCE Inc (BCE.PR.K)

14.54

0.03

(0.206754%)

Closed 24 June 6:12AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719006000	14.54	0.03	0.21	14.05	14.54	14.05	2700
1718919600	14.51	0.65	4.69	13.87	14.51	13.87	24888
1718833200	13.86	-0.04	-0.29	13.95	14	13.85	17789
1718746800	13.9	0.05	0.36	14	14.01	13.9	32097
1718660400	13.85	0	0.00	13.85	13.95	13.8	400000
1718401200	13.85	-0.15	-1.07	14.1	14.1	13.84	6759
1718314800	14	-0.48	-3.31	14.32	14.7	14	57605
1718228400	14.48	0.04	0.28	14.55	14.55	14.38	13642
1718142000	14.44	-0.06	-0.41	14.49	14.49	14.34	5309
1718055600	14.5	0.05	0.35	14.84	14.84	14.5	3900
1717796400	14.45	-0.13	-0.89	14.5	14.53	14.42	38529
1717710000	14.58	-0.42	-2.80	15	15.01	14.55	16021
1717623600	15	-0.2	-1.32	15.2	15.21	15	5677
1717537200	15.2	-0.06	-0.39	15.2	15.2	15.17	1200
1717450800	15.26	-0.26	-1.68	15.26	15.26	15.17	22200
1717191600	15.52	0.08	0.52	15.3	15.52	15.15	6406
1717105200	15.44	0.03	0.19	15.4	15.44	15.33	3100
1717018800	15.41	-0.03	-0.19	15.32	15.41	15.3	5400
1716932400	15.44	-0.01	-0.06	15.4	15.44	15.4	32100
1716846000	15.45	0.16	1.05	15.29	15.45	15.29	98449
1716586800	15.29	-0.04	-0.26	15.31	15.32	15.29	1300
1716500400	15.33	0.16	1.05	15.2	15.33	15.2	16484
1716414000	15.17	-0.18	-1.17	15.36	15.37	15.17	9817
1716327600	15.35	-0.03	-0.20	15.4	15.4	15.35	5700
1715982000	15.38	-0.03	-0.19	15.38	15.38	15.38	2048
1715895600	15.41	-0.1	-0.64	15.48	15.48	15.41	9800
1715809200	15.51	-0.11	-0.70	15.62	15.62	15.51	9904
1715722800	15.62	0.04	0.26	15.58	15.62	15.58	3530
1715636400	15.58	-0.05	-0.32	15.49	15.58	15.49	59530
1715377200	15.63	0.08	0.51	15.62	15.65	15.62	500
1715290800	15.55	0.1	0.65	15.28	15.72	15.28	13598
1715204400	15.45	0.05	0.32	15.4	15.47	15.4	26377
1715118000	15.4	0.07	0.46	15.33	15.52	15.33	13110
1715031600	15.33	0.03	0.20	15.25	15.35	15.25	121247
1714772400	15.3	0.13	0.86	15.1	15.33	15.1	33253
1714686000	15.17	0.18	1.20	15.1	15.19	15.1	72704
1714599600	14.99	0.02	0.13	14.9	14.99	14.9	35342
1714513200	14.97	0.02	0.13	14.9	14.97	14.9	20035
1714426800	14.95	0.09	0.61	14.91	14.95	14.91	1900
1714167600	14.86	-0.11	-0.73	14.91	15.01	14.86	52091
1714081200	14.97	0.01	0.07	14.9	14.97	14.9	2408
1713994800	14.96	-0.01	-0.07	15	15	14.95	18694
1713908400	14.97	-0.01	-0.07	14.98	14.98	14.95	7200
1713822000	14.98	-0.03	-0.20	14.99	14.99	14.98	3790
1713562800	15.01	0.01	0.07	15.05	15.05	14.99	30284
1713476400	15	0.01	0.07	15.06	15.06	15	290523
1713390000	14.99	0.01	0.07	14.98	15.08	14.98	105698
1713303600	14.98	0.13	0.88	14.98	15	14.97	8805
1713217200	14.85	-0.21	-1.39	15.035	15.06	14.85	22492
1712958000	15.06	-0.06	-0.40	15.09	15.09	15.05	9375
1712871600	15.12	-0.01	-0.07	15.1	15.13	15.09	20013
1712785200	15.13	0.03	0.20	15.04	15.13	15.04	2200
1712698800	15.1	0.01	0.07	15.02	15.11	15.02	3276
1712612400	15.09	0	0.00	15.1	15.1	15.06	4150
1712353200	15.09	-0.09	-0.59	15.06	15.11	15.06	1700
1712266800	15.18	0.11	0.73	15.04	15.18	15.04	6102
1712180400	15.07	0	0.00	15.12	15.12	14.86	82100
1712094000	15.07	0.02	0.13	15.07	15.08	15.05	204072
1712007600	15.05	-0.03	-0.20	15.01	15.09	15.01	2250
1711662000	15.08	0.03	0.20	15.03	15.2	15.03	19339
1711575600	15.05	0	0.00	15.09	15.09	15.05	3062
1711489200	15.05	0.01	0.07	15.01	15.06	15.01	4672
1711402800	15.04	0.03	0.20	15.01	15.1	15.01	17474

NLBNPIT1T2Y6 20240621 17

Achilles Therapeutics

ABN AMRO Bank NV

Roy.bk.can.6/85

NLBNPIT1WES9 20240621 30

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions